661 lines
32 KiB
CSV
661 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,195800,1044550250,7790,7790,7790,7790,1404
|
|
20230718,195700,1044550250,7790,7790,7790,7790,0
|
|
20230718,195600,1044550250,7790,7790,7790,7790,0
|
|
20230718,195500,1044550250,7790,7790,7790,7790,0
|
|
20230718,195400,1044550250,7790,7790,7790,7790,0
|
|
20230718,195300,1044550250,7790,7790,7790,7790,0
|
|
20230718,195200,1044550250,7790,7790,7790,7790,0
|
|
20230718,195100,1044550250,7790,7790,7790,7790,0
|
|
20230718,195000,1044550250,7790,7790,7790,7790,0
|
|
20230718,194900,1044550250,7790,7790,7790,7790,0
|
|
20230718,194800,1044550250,7790,7790,7790,7790,0
|
|
20230718,194700,1044550250,7790,7790,7790,7790,0
|
|
20230718,194600,1044550250,7790,7790,7790,7790,0
|
|
20230718,194500,1044550250,7790,7790,7790,7790,0
|
|
20230718,194400,1044550250,7790,7790,7790,7790,0
|
|
20230718,194300,1044550250,7790,7790,7790,7790,0
|
|
20230718,194200,1044550250,7790,7790,7790,7790,0
|
|
20230718,194100,1044550250,7790,7790,7790,7790,0
|
|
20230718,194000,1044550250,7790,7790,7790,7790,0
|
|
20230718,193900,1044550250,7790,7790,7790,7790,0
|
|
20230718,193800,1044550250,7790,7790,7790,7790,0
|
|
20230718,193700,1044550250,7790,7790,7790,7790,0
|
|
20230718,193600,1044550250,7790,7790,7790,7790,0
|
|
20230718,193500,1044550250,7790,7790,7790,7790,0
|
|
20230718,193400,1044550250,7790,7790,7790,7790,0
|
|
20230718,193300,1044550250,7790,7790,7790,7790,0
|
|
20230718,193200,1044550250,7790,7790,7790,7790,0
|
|
20230718,193100,1044550250,7790,7790,7790,7790,0
|
|
20230718,193000,1044550250,7790,7790,7790,7790,0
|
|
20230718,192900,1044550250,7790,7790,7790,7790,0
|
|
20230718,192800,1044550250,7790,7790,7790,7790,1404
|
|
20230718,192700,1044550250,7790,7790,7790,7790,0
|
|
20230718,192600,1044550250,7790,7790,7790,7790,0
|
|
20230718,192500,1044550250,7790,7790,7790,7790,0
|
|
20230718,192400,1044550250,7790,7790,7790,7790,0
|
|
20230718,192300,1044550250,7790,7790,7790,7790,0
|
|
20230718,192200,1044550250,7790,7790,7790,7790,0
|
|
20230718,192100,1044550250,7790,7790,7790,7790,0
|
|
20230718,192000,1044550250,7790,7790,7790,7790,0
|
|
20230718,191900,1044550250,7790,7790,7790,7790,0
|
|
20230718,191800,1044550250,7790,7790,7790,7790,0
|
|
20230718,191700,1044550250,7790,7790,7790,7790,0
|
|
20230718,191600,1044550250,7790,7790,7790,7790,0
|
|
20230718,191500,1044550250,7790,7790,7790,7790,0
|
|
20230718,191400,1044550250,7790,7790,7790,7790,0
|
|
20230718,191300,1044550250,7790,7790,7790,7790,0
|
|
20230718,191200,1044550250,7790,7790,7790,7790,0
|
|
20230718,191100,1044550250,7790,7790,7790,7790,0
|
|
20230718,191000,1044550250,7790,7790,7790,7790,0
|
|
20230718,190900,1044550250,7790,7790,7790,7790,0
|
|
20230718,190800,1044550250,7790,7790,7790,7790,0
|
|
20230718,190700,1044550250,7790,7790,7790,7790,0
|
|
20230718,190600,1044550250,7790,7790,7790,7790,0
|
|
20230718,190500,1044550250,7790,7790,7790,7790,0
|
|
20230718,190400,1044550250,7790,7790,7790,7790,0
|
|
20230718,190300,1044550250,7790,7790,7790,7790,0
|
|
20230718,190200,1044550250,7790,7790,7790,7790,0
|
|
20230718,190100,1044550250,7790,7790,7790,7790,0
|
|
20230718,190000,1044550250,7790,7790,7790,7790,0
|
|
20230718,185900,1044550250,7790,7790,7790,7790,0
|
|
20230718,185800,1044550250,7790,7790,7790,7790,1404
|
|
20230718,185700,1044550250,7790,7790,7790,7790,0
|
|
20230718,185600,1044550250,7790,7790,7790,7790,0
|
|
20230718,185500,1044550250,7790,7790,7790,7790,0
|
|
20230718,185400,1044550250,7790,7790,7790,7790,0
|
|
20230718,185300,1044550250,7790,7790,7790,7790,0
|
|
20230718,185200,1044550250,7790,7790,7790,7790,0
|
|
20230718,185100,1044550250,7790,7790,7790,7790,0
|
|
20230718,185000,1044550250,7790,7790,7790,7790,0
|
|
20230718,184900,1044550250,7790,7790,7790,7790,0
|
|
20230718,184800,1044550250,7790,7790,7790,7790,0
|
|
20230718,184700,1044550250,7790,7790,7790,7790,0
|
|
20230718,184600,1044550250,7790,7790,7790,7790,0
|
|
20230718,184500,1044550250,7790,7790,7790,7790,0
|
|
20230718,184400,1044550250,7790,7790,7790,7790,0
|
|
20230718,184300,1044550250,7790,7790,7790,7790,0
|
|
20230718,184200,1044550250,7790,7790,7790,7790,0
|
|
20230718,184100,1044550250,7790,7790,7790,7790,0
|
|
20230718,184000,1044550250,7790,7790,7790,7790,0
|
|
20230718,183900,1044550250,7790,7790,7790,7790,0
|
|
20230718,183800,1044550250,7790,7790,7790,7790,0
|
|
20230718,183700,1044550250,7790,7790,7790,7790,0
|
|
20230718,183600,1044550250,7790,7790,7790,7790,0
|
|
20230718,183500,1044550250,7790,7790,7790,7790,0
|
|
20230718,183400,1044550250,7790,7790,7790,7790,0
|
|
20230718,183300,1044550250,7790,7790,7790,7790,0
|
|
20230718,183200,1044550250,7790,7790,7790,7790,0
|
|
20230718,183100,1044550250,7790,7790,7790,7790,0
|
|
20230718,183000,1044550250,7790,7790,7790,7790,0
|
|
20230718,182900,1044550250,7790,7790,7790,7790,0
|
|
20230718,182800,1044550250,7790,7790,7790,7790,1404
|
|
20230718,182700,1044550250,7790,7790,7790,7790,0
|
|
20230718,182600,1044550250,7790,7790,7790,7790,0
|
|
20230718,182500,1044550250,7790,7790,7790,7790,0
|
|
20230718,182400,1044550250,7790,7790,7790,7790,0
|
|
20230718,182300,1044550250,7790,7790,7790,7790,0
|
|
20230718,182200,1044550250,7790,7790,7790,7790,0
|
|
20230718,182100,1044550250,7790,7790,7790,7790,0
|
|
20230718,182000,1044550250,7790,7790,7790,7790,0
|
|
20230718,181900,1044550250,7790,7790,7790,7790,0
|
|
20230718,181800,1044550250,7790,7790,7790,7790,0
|
|
20230718,181700,1044550250,7790,7790,7790,7790,0
|
|
20230718,181600,1044550250,7790,7790,7790,7790,0
|
|
20230718,181500,1044550250,7790,7790,7790,7790,0
|
|
20230718,181400,1044550250,7790,7790,7790,7790,0
|
|
20230718,181300,1044550250,7790,7790,7790,7790,0
|
|
20230718,181200,1044550250,7790,7790,7790,7790,0
|
|
20230718,181100,1044550250,7790,7790,7790,7790,0
|
|
20230718,181000,1044550250,7790,7790,7790,7790,0
|
|
20230718,180900,1044550250,7790,7790,7790,7790,0
|
|
20230718,180800,1044550250,7790,7790,7790,7790,0
|
|
20230718,180700,1044550250,7790,7790,7790,7790,0
|
|
20230718,180600,1044550250,7790,7790,7790,7790,0
|
|
20230718,180500,1044550250,7790,7790,7790,7790,0
|
|
20230718,180400,1044550250,7790,7790,7790,7790,0
|
|
20230718,180300,1044550250,7790,7790,7790,7790,0
|
|
20230718,180200,1044550250,7790,7790,7790,7790,0
|
|
20230718,180100,1044550250,7790,7790,7790,7790,0
|
|
20230718,180000,1044550250,7790,7790,7790,7790,0
|
|
20230718,175900,1044550250,7790,7790,7790,7790,0
|
|
20230718,175800,1044550250,7790,7790,7790,7790,1404
|
|
20230718,175700,1044550250,7790,7790,7790,7790,0
|
|
20230718,175600,1044550250,7790,7790,7790,7790,0
|
|
20230718,175500,1044550250,7790,7790,7790,7790,0
|
|
20230718,175400,1044550250,7790,7790,7790,7790,0
|
|
20230718,175300,1044550250,7790,7790,7790,7790,0
|
|
20230718,175200,1044550250,7790,7790,7790,7790,0
|
|
20230718,175100,1044550250,7790,7790,7790,7790,0
|
|
20230718,175000,1044550250,7790,7790,7790,7790,0
|
|
20230718,174900,1044550250,7790,7790,7790,7790,0
|
|
20230718,174800,1044550250,7790,7790,7790,7790,0
|
|
20230718,174700,1044550250,7790,7790,7790,7790,0
|
|
20230718,174600,1044550250,7790,7790,7790,7790,0
|
|
20230718,174500,1044550250,7790,7790,7790,7790,0
|
|
20230718,174400,1044550250,7790,7790,7790,7790,0
|
|
20230718,174300,1044550250,7790,7790,7790,7790,0
|
|
20230718,174200,1044550250,7790,7790,7790,7790,0
|
|
20230718,174100,1044550250,7790,7790,7790,7790,0
|
|
20230718,174000,1044550250,7790,7790,7790,7790,0
|
|
20230718,173900,1044550250,7790,7790,7790,7790,0
|
|
20230718,173800,1044550250,7790,7790,7790,7790,0
|
|
20230718,173700,1044550250,7790,7790,7790,7790,0
|
|
20230718,173600,1044550250,7790,7790,7790,7790,0
|
|
20230718,173500,1044550250,7790,7790,7790,7790,0
|
|
20230718,173400,1044550250,7790,7790,7790,7790,0
|
|
20230718,173300,1044550250,7790,7790,7790,7790,0
|
|
20230718,173200,1044550250,7790,7790,7790,7790,0
|
|
20230718,173100,1044550250,7790,7790,7790,7790,0
|
|
20230718,173000,1044550250,7790,7790,7790,7790,0
|
|
20230718,172900,1044550250,7790,7790,7790,7790,0
|
|
20230718,172800,1044550250,7790,7790,7790,7790,1404
|
|
20230718,172700,1044550250,7790,7790,7790,7790,0
|
|
20230718,172600,1044550250,7790,7790,7790,7790,0
|
|
20230718,172500,1044550250,7790,7790,7790,7790,0
|
|
20230718,172400,1044550250,7790,7790,7790,7790,0
|
|
20230718,172300,1044550250,7790,7790,7790,7790,0
|
|
20230718,172200,1044550250,7790,7790,7790,7790,0
|
|
20230718,172100,1044550250,7790,7790,7790,7790,0
|
|
20230718,172000,1044550250,7790,7790,7790,7790,0
|
|
20230718,171900,1044550250,7790,7790,7790,7790,0
|
|
20230718,171800,1044550250,7790,7790,7790,7790,0
|
|
20230718,171700,1044550250,7790,7790,7790,7790,0
|
|
20230718,171600,1044550250,7790,7790,7790,7790,0
|
|
20230718,171500,1044550250,7790,7790,7790,7790,0
|
|
20230718,171400,1044550250,7790,7790,7790,7790,0
|
|
20230718,171300,1044550250,7790,7790,7790,7790,0
|
|
20230718,171200,1044550250,7790,7790,7790,7790,0
|
|
20230718,171100,1044550250,7790,7790,7790,7790,0
|
|
20230718,171000,1044550250,7790,7790,7790,7790,0
|
|
20230718,170900,1044550250,7790,7790,7790,7790,0
|
|
20230718,170800,1044550250,7790,7790,7790,7790,0
|
|
20230718,170700,1044550250,7790,7790,7790,7790,0
|
|
20230718,170600,1044550250,7790,7790,7790,7790,0
|
|
20230718,170500,1044550250,7790,7790,7790,7790,0
|
|
20230718,170400,1044550250,7790,7790,7790,7790,0
|
|
20230718,170300,1044550250,7790,7790,7790,7790,0
|
|
20230718,170200,1044550250,7790,7790,7790,7790,0
|
|
20230718,170100,1044550250,7790,7790,7790,7790,0
|
|
20230718,170000,1044550250,7790,7790,7790,7790,0
|
|
20230718,165900,1044550250,7790,7790,7790,7790,0
|
|
20230718,165800,1044550250,7790,7790,7790,7790,1404
|
|
20230718,165700,1044550250,7790,7790,7790,7790,0
|
|
20230718,165600,1044550250,7790,7790,7790,7790,0
|
|
20230718,165500,1044550250,7790,7790,7790,7790,0
|
|
20230718,165400,1044550250,7790,7790,7790,7790,0
|
|
20230718,165300,1044550250,7790,7790,7790,7790,0
|
|
20230718,165200,1044550250,7790,7790,7790,7790,0
|
|
20230718,165100,1044550250,7790,7790,7790,7790,0
|
|
20230718,165000,1044550250,7790,7790,7790,7790,0
|
|
20230718,164900,1044550250,7790,7790,7790,7790,0
|
|
20230718,164800,1044550250,7790,7790,7790,7790,0
|
|
20230718,164700,1044550250,7790,7790,7790,7790,0
|
|
20230718,164600,1044550250,7790,7790,7790,7790,0
|
|
20230718,164500,1044550250,7790,7790,7790,7790,0
|
|
20230718,164400,1044550250,7790,7790,7790,7790,0
|
|
20230718,164300,1044550250,7790,7790,7790,7790,0
|
|
20230718,164200,1044550250,7790,7790,7790,7790,0
|
|
20230718,164100,1044550250,7790,7790,7790,7790,0
|
|
20230718,164000,1044550250,7790,7790,7790,7790,0
|
|
20230718,163900,1044550250,7790,7790,7790,7790,0
|
|
20230718,163800,1044550250,7790,7790,7790,7790,0
|
|
20230718,163700,1044550250,7790,7790,7790,7790,0
|
|
20230718,163600,1044550250,7790,7790,7790,7790,0
|
|
20230718,163500,1044550250,7790,7790,7790,7790,0
|
|
20230718,163400,1044550250,7790,7790,7790,7790,0
|
|
20230718,163300,1044550250,7790,7790,7790,7790,0
|
|
20230718,163200,1044550250,7790,7790,7790,7790,0
|
|
20230718,163100,1044550250,7790,7790,7790,7790,0
|
|
20230718,163000,1044550250,7790,7790,7790,7790,0
|
|
20230718,162900,1044550250,7790,7790,7790,7790,0
|
|
20230718,162800,1044550250,7790,7790,7790,7790,1404
|
|
20230718,162700,1044550250,7790,7790,7790,7790,0
|
|
20230718,162600,1044550250,7790,7790,7790,7790,0
|
|
20230718,162500,1044550250,7790,7790,7790,7790,0
|
|
20230718,162400,1044550250,7790,7790,7790,7790,0
|
|
20230718,162300,1044550250,7790,7790,7790,7790,0
|
|
20230718,162200,1044550250,7790,7790,7790,7790,0
|
|
20230718,162100,1044550250,7790,7790,7790,7790,0
|
|
20230718,162000,1044550250,7790,7790,7790,7790,0
|
|
20230718,161900,1044550250,7790,7790,7790,7790,0
|
|
20230718,161800,1044550250,7790,7790,7790,7790,0
|
|
20230718,161700,1044550250,7790,7790,7790,7790,0
|
|
20230718,161600,1044550250,7790,7790,7790,7790,0
|
|
20230718,161500,1044550250,7790,7790,7790,7790,0
|
|
20230718,161400,1044550250,7790,7790,7790,7790,0
|
|
20230718,161300,1044550250,7790,7790,7790,7790,0
|
|
20230718,161200,1044550250,7790,7790,7790,7790,0
|
|
20230718,161100,1044550250,7790,7790,7790,7790,0
|
|
20230718,161000,1044550250,7790,7790,7790,7790,0
|
|
20230718,160900,1044550250,7790,7790,7790,7790,0
|
|
20230718,160800,1044550250,7790,7790,7790,7790,0
|
|
20230718,160700,1044550250,7790,7790,7790,7790,0
|
|
20230718,160600,1044550250,7790,7790,7790,7790,0
|
|
20230718,160500,1044550250,7790,7790,7790,7790,0
|
|
20230718,160400,1044550250,7790,7790,7790,7790,0
|
|
20230718,160300,1044550250,7790,7790,7790,7790,0
|
|
20230718,160200,1044550250,7790,7790,7790,7790,0
|
|
20230718,160100,1044550250,7790,7790,7790,7790,0
|
|
20230718,160000,1044550250,7790,7790,7790,7790,0
|
|
20230718,155900,1044550250,7790,7790,7790,7790,0
|
|
20230718,155800,1044550250,7790,7790,7790,7790,1404
|
|
20230718,155700,1044550250,7790,7790,7790,7790,0
|
|
20230718,155600,1044550250,7790,7790,7790,7790,0
|
|
20230718,155500,1044550250,7790,7790,7790,7790,0
|
|
20230718,155400,1044550250,7790,7790,7790,7790,0
|
|
20230718,155300,1044550250,7790,7790,7790,7790,0
|
|
20230718,155200,1044550250,7790,7790,7790,7790,0
|
|
20230718,155100,1044550250,7790,7790,7790,7790,0
|
|
20230718,155000,1044550250,7790,7790,7790,7790,0
|
|
20230718,154900,1044550250,7790,7790,7790,7790,0
|
|
20230718,154800,1044550250,7790,7790,7790,7790,0
|
|
20230718,154700,1044550250,7790,7790,7790,7790,0
|
|
20230718,154600,1044550250,7790,7790,7790,7790,0
|
|
20230718,154500,1044550250,7790,7790,7790,7790,0
|
|
20230718,154400,1044550250,7790,7790,7790,7790,0
|
|
20230718,154300,1044550250,7790,7790,7790,7790,0
|
|
20230718,154200,1044550250,7790,7790,7790,7790,0
|
|
20230718,154100,1044550250,7790,7790,7790,7790,0
|
|
20230718,154000,1044550250,7790,7790,7790,7790,0
|
|
20230718,153900,1044550250,7790,7790,7790,7790,0
|
|
20230718,153800,1044550250,7790,7790,7790,7790,0
|
|
20230718,153700,1044550250,7790,7790,7790,7790,0
|
|
20230718,153600,1044550250,7790,7790,7790,7790,0
|
|
20230718,153500,1044550250,7790,7790,7790,7790,0
|
|
20230718,153400,1044550250,7790,7790,7790,7790,0
|
|
20230718,153300,1044550250,7790,7790,7790,7790,0
|
|
20230718,153200,1044550250,7790,7790,7790,7790,0
|
|
20230718,153100,1044550250,7790,7790,7790,7790,0
|
|
20230718,153000,1044550250,7790,7790,7790,7790,1404
|
|
20230718,152900,1033613090,7800,7800,7800,7800,0
|
|
20230718,152800,1033613090,7800,7800,7800,7800,0
|
|
20230718,152700,1033613090,7800,7800,7800,7800,0
|
|
20230718,152600,1033613090,7800,7800,7800,7800,0
|
|
20230718,152500,1033613090,7800,7800,7800,7800,0
|
|
20230718,152400,1033613090,7800,7800,7800,7800,0
|
|
20230718,152300,1033613090,7800,7800,7800,7800,0
|
|
20230718,152200,1033613090,7800,7800,7800,7800,0
|
|
20230718,152100,1033613090,7800,7800,7800,7800,0
|
|
20230718,152000,1033613090,7800,7800,7800,7800,0
|
|
20230718,151900,1033613090,7800,7820,7820,7800,345
|
|
20230718,151800,1030915590,7830,7810,7830,7790,1184
|
|
20230718,151700,1021687950,7810,7800,7810,7790,338
|
|
20230718,151600,1019054500,7810,7810,7810,7810,9
|
|
20230718,151500,1018984210,7810,7810,7810,7810,10
|
|
20230718,151400,1018906110,7810,7800,7810,7800,7
|
|
20230718,151300,1018851460,7810,7800,7810,7800,27
|
|
20230718,151200,1018640720,7800,7800,7800,7800,1
|
|
20230718,151100,1018632920,7790,7800,7800,7790,500
|
|
20230718,151000,1014736360,7800,7800,7800,7800,0
|
|
20230718,150900,1014736360,7800,7800,7800,7800,0
|
|
20230718,150800,1014736360,7800,7800,7800,7800,6
|
|
20230718,150700,1014689560,7800,7800,7800,7800,3
|
|
20230718,150600,1014666160,7800,7800,7800,7800,0
|
|
20230718,150500,1014666160,7800,7810,7810,7790,559
|
|
20230718,150400,1010305870,7800,7800,7800,7800,153
|
|
20230718,150300,1009112470,7800,7800,7800,7800,79
|
|
20230718,150200,1008496270,7800,7800,7800,7790,24
|
|
20230718,150100,1008309170,7800,7800,7800,7800,17
|
|
20230718,150000,1008176570,7790,7790,7790,7790,1
|
|
20230718,145900,1008168780,7800,7800,7800,7800,1
|
|
20230718,145800,1008160980,7790,7790,7790,7790,50
|
|
20230718,145700,1007771480,7800,7800,7800,7800,0
|
|
20230718,145600,1007771480,7800,7800,7800,7800,12
|
|
20230718,145500,1007677880,7800,7800,7800,7800,0
|
|
20230718,145400,1007677880,7800,7800,7800,7800,0
|
|
20230718,145300,1007677880,7800,7800,7800,7800,0
|
|
20230718,145200,1007677880,7800,7800,7800,7800,17
|
|
20230718,145100,1007545280,7800,7810,7810,7800,18
|
|
20230718,145000,1007404830,7810,7810,7810,7810,0
|
|
20230718,144900,1007404830,7810,7800,7810,7800,1631
|
|
20230718,144800,994682910,7810,7810,7810,7810,0
|
|
20230718,144700,994682910,7810,7810,7810,7810,5
|
|
20230718,144600,994643860,7810,7810,7810,7810,1
|
|
20230718,144500,994636050,7800,7800,7800,7800,50
|
|
20230718,144400,994246050,7800,7800,7800,7800,148
|
|
20230718,144300,993091650,7800,7800,7800,7800,0
|
|
20230718,144200,993091650,7800,7810,7810,7800,205
|
|
20230718,144100,991492600,7810,7800,7810,7800,72
|
|
20230718,144000,990930950,7800,7800,7800,7800,0
|
|
20230718,143900,990930950,7800,7800,7800,7800,11
|
|
20230718,143800,990845150,7800,7800,7800,7800,322
|
|
20230718,143700,988333550,7800,7780,7800,7780,375
|
|
20230718,143600,985408570,7780,7780,7780,7780,2
|
|
20230718,143500,985393010,7780,7780,7780,7780,96
|
|
20230718,143400,984646130,7770,7770,7770,7770,0
|
|
20230718,143300,984646130,7770,7770,7770,7770,886
|
|
20230718,143200,977761910,7770,7780,7780,7770,1341
|
|
20230718,143100,967342030,7780,7780,7780,7780,892
|
|
20230718,143000,960402270,7800,7800,7800,7800,20
|
|
20230718,142900,960246270,7800,7790,7800,7790,507
|
|
20230718,142800,956295430,7790,7790,7790,7790,48
|
|
20230718,142700,955921510,7790,7800,7800,7790,12625
|
|
20230718,142600,857452230,7800,7800,7800,7800,0
|
|
20230718,142500,857452230,7800,7800,7800,7800,0
|
|
20230718,142400,857452230,7800,7800,7800,7800,0
|
|
20230718,142300,857452230,7800,7800,7810,7800,331
|
|
20230718,142200,854870420,7800,7810,7810,7800,141
|
|
20230718,142100,853769990,7800,7800,7800,7800,0
|
|
20230718,142000,853769990,7800,7800,7800,7800,0
|
|
20230718,141900,853769990,7800,7800,7800,7800,0
|
|
20230718,141800,853769990,7800,7800,7800,7800,506
|
|
20230718,141700,849823190,7800,7810,7810,7800,290
|
|
20230718,141600,847558390,7820,7820,7820,7820,2
|
|
20230718,141500,847542750,7820,7820,7820,7820,2
|
|
20230718,141400,847527110,7810,7810,7810,7810,13
|
|
20230718,141300,847425580,7810,7810,7810,7810,1
|
|
20230718,141200,847417770,7810,7810,7810,7810,0
|
|
20230718,141100,847417770,7810,7820,7820,7810,1903
|
|
20230718,141000,832554230,7830,7830,7830,7830,60
|
|
20230718,140900,832084430,7830,7830,7830,7830,1
|
|
20230718,140800,832076600,7830,7830,7830,7830,1
|
|
20230718,140700,832068770,7830,7830,7830,7830,0
|
|
20230718,140600,832068770,7830,7830,7830,7830,50
|
|
20230718,140500,831677270,7830,7830,7830,7830,0
|
|
20230718,140400,831677270,7830,7830,7830,7830,0
|
|
20230718,140300,831677270,7830,7830,7830,7830,0
|
|
20230718,140200,831677270,7830,7830,7830,7830,0
|
|
20230718,140100,831677270,7830,7820,7830,7820,12
|
|
20230718,140000,831583410,7820,7820,7820,7820,301
|
|
20230718,135900,829229590,7830,7830,7830,7830,0
|
|
20230718,135800,829229590,7830,7820,7830,7820,65
|
|
20230718,135700,828721020,7820,7820,7820,7820,0
|
|
20230718,135600,828721020,7820,7820,7820,7820,15
|
|
20230718,135500,828603720,7810,7810,7810,7810,0
|
|
20230718,135400,828603720,7810,7810,7810,7810,21
|
|
20230718,135300,828439710,7820,7820,7820,7820,1
|
|
20230718,135200,828431890,7820,7820,7820,7820,80
|
|
20230718,135100,827806290,7820,7820,7820,7820,0
|
|
20230718,135000,827806290,7820,7820,7820,7820,2
|
|
20230718,134900,827790650,7820,7820,7820,7820,0
|
|
20230718,134800,827790650,7820,7820,7820,7820,0
|
|
20230718,134700,827790650,7820,7820,7820,7820,260
|
|
20230718,134600,825757450,7820,7820,7820,7820,0
|
|
20230718,134500,825757450,7820,7820,7820,7820,1
|
|
20230718,134400,825749630,7820,7820,7820,7820,0
|
|
20230718,134300,825749630,7820,7820,7820,7820,0
|
|
20230718,134200,825749630,7820,7820,7820,7820,0
|
|
20230718,134100,825749630,7820,7820,7820,7820,0
|
|
20230718,134000,825749630,7820,7820,7820,7820,0
|
|
20230718,133900,825749630,7820,7820,7820,7820,0
|
|
20230718,133800,825749630,7820,7820,7820,7820,2
|
|
20230718,133700,825733990,7820,7820,7820,7820,36
|
|
20230718,133600,825452470,7820,7820,7820,7820,24
|
|
20230718,133500,825264790,7820,7820,7820,7820,370
|
|
20230718,133400,822371390,7810,7810,7810,7810,0
|
|
20230718,133300,822371390,7810,7810,7810,7810,0
|
|
20230718,133200,822371390,7810,7820,7820,7810,906
|
|
20230718,133100,815295470,7820,7820,7820,7820,0
|
|
20230718,133000,815295470,7820,7820,7820,7820,130
|
|
20230718,132900,814278870,7830,7830,7830,7830,162
|
|
20230718,132800,813010410,7820,7820,7820,7820,0
|
|
20230718,132700,813010410,7820,7820,7820,7820,0
|
|
20230718,132600,813010410,7820,7820,7820,7820,105
|
|
20230718,132500,812189310,7810,7810,7810,7810,5
|
|
20230718,132400,812150260,7820,7820,7820,7820,25
|
|
20230718,132300,811954760,7820,7820,7820,7820,1
|
|
20230718,132200,811946940,7820,7810,7820,7810,2359
|
|
20230718,132100,793522840,7820,7820,7820,7820,813
|
|
20230718,132000,787165180,7820,7820,7820,7820,0
|
|
20230718,131900,787165180,7820,7820,7820,7820,0
|
|
20230718,131800,787165180,7820,7820,7820,7820,0
|
|
20230718,131700,787165180,7820,7840,7840,7820,105
|
|
20230718,131600,786343980,7840,7840,7840,7840,2
|
|
20230718,131500,786328300,7830,7830,7830,7830,643
|
|
20230718,131400,781293610,7830,7830,7830,7830,0
|
|
20230718,131300,781293610,7830,7830,7830,7830,50
|
|
20230718,131200,780902110,7830,7830,7830,7830,0
|
|
20230718,131100,780902110,7830,7830,7830,7830,100
|
|
20230718,131000,780119110,7830,7830,7830,7830,0
|
|
20230718,130900,780119110,7830,7830,7830,7830,0
|
|
20230718,130800,780119110,7830,7840,7840,7830,533
|
|
20230718,130700,775942390,7850,7850,7850,7850,0
|
|
20230718,130600,775942390,7850,7850,7850,7850,10
|
|
20230718,130500,775863890,7850,7850,7850,7850,0
|
|
20230718,130400,775863890,7850,7850,7850,7850,5
|
|
20230718,130300,775824640,7850,7850,7850,7850,236
|
|
20230718,130200,773972040,7850,7850,7850,7850,37
|
|
20230718,130100,773681590,7860,7860,7860,7860,1
|
|
20230718,130000,773673730,7860,7860,7860,7860,29
|
|
20230718,125900,773445790,7860,7860,7860,7860,0
|
|
20230718,125800,773445790,7860,7860,7860,7860,0
|
|
20230718,125700,773445790,7860,7860,7860,7860,15
|
|
20230718,125600,773327890,7850,7850,7850,7850,0
|
|
20230718,125500,773327890,7850,7850,7850,7850,0
|
|
20230718,125400,773327890,7850,7850,7850,7850,1
|
|
20230718,125300,773320040,7850,7850,7850,7850,363
|
|
20230718,125200,770470490,7850,7850,7850,7850,3093
|
|
20230718,125100,746190440,7850,7860,7860,7850,1018
|
|
20230718,125000,738198780,7860,7860,7860,7860,0
|
|
20230718,124900,738198780,7860,7860,7860,7860,9
|
|
20230718,124800,738128040,7860,7860,7860,7860,400
|
|
20230718,124700,734984040,7870,7870,7870,7870,69
|
|
20230718,124600,734441010,7870,7870,7870,7870,0
|
|
20230718,124500,734441010,7870,7870,7870,7870,2
|
|
20230718,124400,734425270,7850,7850,7850,7850,0
|
|
20230718,124300,734425270,7850,7850,7850,7850,0
|
|
20230718,124200,734425270,7850,7850,7850,7850,500
|
|
20230718,124100,730500270,7850,7870,7870,7850,1500
|
|
20230718,124000,718722790,7880,7880,7880,7880,0
|
|
20230718,123900,718722790,7880,7870,7880,7870,11
|
|
20230718,123800,718636210,7870,7870,7870,7870,0
|
|
20230718,123700,718636210,7870,7870,7870,7870,0
|
|
20230718,123600,718636210,7870,7870,7870,7870,0
|
|
20230718,123500,718636210,7870,7870,7870,7870,0
|
|
20230718,123400,718636210,7870,7870,7870,7870,30
|
|
20230718,123300,718400110,7870,7870,7870,7870,0
|
|
20230718,123200,718400110,7870,7870,7870,7870,0
|
|
20230718,123100,718400110,7870,7870,7870,7870,20
|
|
20230718,123000,718242710,7880,7880,7880,7880,14
|
|
20230718,122900,718132390,7880,7880,7880,7880,0
|
|
20230718,122800,718132390,7880,7880,7880,7880,0
|
|
20230718,122700,718132390,7880,7880,7880,7880,20
|
|
20230718,122600,717974790,7880,7880,7880,7880,1
|
|
20230718,122500,717966910,7880,7880,7880,7880,0
|
|
20230718,122400,717966910,7880,7880,7880,7880,50
|
|
20230718,122300,717572910,7880,7880,7880,7880,1
|
|
20230718,122200,717565030,7880,7860,7880,7860,543
|
|
20230718,122100,713294690,7860,7860,7860,7860,0
|
|
20230718,122000,713294690,7860,7860,7860,7860,11
|
|
20230718,121900,713208230,7860,7860,7860,7860,0
|
|
20230718,121800,713208230,7860,7860,7860,7860,50
|
|
20230718,121700,712815230,7860,7860,7860,7860,0
|
|
20230718,121600,712815230,7860,7860,7860,7860,0
|
|
20230718,121500,712815230,7860,7860,7860,7860,0
|
|
20230718,121400,712815230,7860,7860,7860,7860,94
|
|
20230718,121300,712076390,7870,7870,7870,7870,72
|
|
20230718,121200,711509750,7870,7870,7870,7870,127
|
|
20230718,121100,710510260,7890,7890,7890,7890,2
|
|
20230718,121000,710494480,7860,7870,7870,7860,145
|
|
20230718,120900,709353680,7860,7860,7860,7860,0
|
|
20230718,120800,709353680,7860,7860,7860,7860,0
|
|
20230718,120700,709353680,7860,7860,7860,7860,0
|
|
20230718,120600,709353680,7860,7860,7860,7860,0
|
|
20230718,120500,709353680,7860,7860,7860,7860,0
|
|
20230718,120400,709353680,7860,7880,7880,7860,1101
|
|
20230718,120300,700692340,7880,7880,7880,7880,0
|
|
20230718,120200,700692340,7880,7880,7880,7880,0
|
|
20230718,120100,700692340,7880,7880,7880,7880,0
|
|
20230718,120000,700692340,7880,7880,7880,7880,1
|
|
20230718,115900,700684460,7890,7890,7890,7890,171
|
|
20230718,115800,699335270,7900,7900,7900,7900,56
|
|
20230718,115700,698892870,7900,7900,7900,7900,0
|
|
20230718,115600,698892870,7900,7900,7900,7900,0
|
|
20230718,115500,698892870,7900,7900,7900,7900,0
|
|
20230718,115400,698892870,7900,7900,7900,7900,126
|
|
20230718,115300,697897470,7900,7890,7900,7890,148
|
|
20230718,115200,696729350,7870,7870,7870,7870,0
|
|
20230718,115100,696729350,7870,7870,7870,7870,0
|
|
20230718,115000,696729350,7870,7870,7870,7870,0
|
|
20230718,114900,696729350,7870,7870,7870,7870,72
|
|
20230718,114800,696162710,7870,7880,7880,7870,103
|
|
20230718,114700,695351100,7890,7890,7890,7890,38
|
|
20230718,114600,695051280,7890,7890,7890,7890,0
|
|
20230718,114500,695051280,7890,7890,7890,7890,100
|
|
20230718,114400,694262280,7900,7900,7900,7900,0
|
|
20230718,114300,694262280,7900,7900,7900,7900,0
|
|
20230718,114200,694262280,7900,7900,7900,7900,0
|
|
20230718,114100,694262280,7900,7900,7900,7900,65
|
|
20230718,114000,693748780,7900,7900,7900,7900,0
|
|
20230718,113900,693748780,7900,7900,7900,7900,0
|
|
20230718,113800,693748780,7900,7900,7900,7900,0
|
|
20230718,113700,693748780,7900,7900,7900,7900,126
|
|
20230718,113600,692753380,7890,7890,7890,7890,0
|
|
20230718,113500,692753380,7890,7890,7890,7890,0
|
|
20230718,113400,692753380,7890,7890,7890,7890,446
|
|
20230718,113300,689234440,7900,7900,7900,7900,4
|
|
20230718,113200,689202840,7900,7900,7900,7900,1
|
|
20230718,113100,689194940,7900,7910,7910,7900,31
|
|
20230718,113000,688949740,7910,7910,7910,7910,0
|
|
20230718,112900,688949740,7910,7910,7910,7910,0
|
|
20230718,112800,688949740,7910,7910,7910,7910,0
|
|
20230718,112700,688949740,7910,7910,7910,7910,0
|
|
20230718,112600,688949740,7910,7910,7910,7910,0
|
|
20230718,112500,688949740,7910,7910,7910,7910,227
|
|
20230718,112400,687154170,7910,7910,7910,7910,45
|
|
20230718,112300,686798220,7910,7910,7910,7910,5
|
|
20230718,112200,686758670,7920,7920,7920,7920,0
|
|
20230718,112100,686758670,7920,7920,7920,7920,0
|
|
20230718,112000,686758670,7920,7920,7920,7920,64
|
|
20230718,111900,686251790,7910,7910,7910,7910,0
|
|
20230718,111800,686251790,7910,7910,7910,7910,0
|
|
20230718,111700,686251790,7910,7910,7910,7910,100
|
|
20230718,111600,685460790,7910,7910,7910,7910,0
|
|
20230718,111500,685460790,7910,7910,7910,7910,0
|
|
20230718,111400,685460790,7910,7910,7910,7910,27
|
|
20230718,111300,685247220,7910,7910,7910,7910,0
|
|
20230718,111200,685247220,7910,7910,7910,7910,0
|
|
20230718,111100,685247220,7910,7910,7910,7910,500
|
|
20230718,111000,681292220,7900,7900,7900,7900,0
|
|
20230718,110900,681292220,7900,7900,7900,7900,200
|
|
20230718,110800,679712220,7900,7900,7900,7900,0
|
|
20230718,110700,679712220,7900,7900,7900,7900,0
|
|
20230718,110600,679712220,7900,7900,7900,7900,350
|
|
20230718,110500,676947220,7910,7900,7910,7900,720
|
|
20230718,110400,671254030,7900,7900,7900,7900,500
|
|
20230718,110300,667304030,7900,7900,7900,7900,35
|
|
20230718,110200,667027530,7900,7900,7900,7900,20
|
|
20230718,110100,666869530,7900,7900,7900,7900,0
|
|
20230718,110000,666869530,7900,7900,7900,7900,3
|
|
20230718,105900,666845830,7880,7880,7880,7880,112
|
|
20230718,105800,665963270,7880,7880,7880,7880,295
|
|
20230718,105700,663638670,7880,7880,7880,7880,0
|
|
20230718,105600,663638670,7880,7880,7880,7880,0
|
|
20230718,105500,663638670,7880,7880,7880,7880,0
|
|
20230718,105400,663638670,7880,7880,7880,7880,1
|
|
20230718,105300,663630790,7880,7880,7880,7880,1
|
|
20230718,105200,663622910,7880,7880,7880,7880,509
|
|
20230718,105100,659611990,7880,7900,7900,7870,4228
|
|
20230718,105000,626299890,7900,7900,7900,7900,0
|
|
20230718,104900,626299890,7900,7900,7900,7900,1738
|
|
20230718,104800,612569690,7900,7900,7900,7900,1876
|
|
20230718,104700,597749290,7900,7900,7900,7900,213
|
|
20230718,104600,596066590,7900,7900,7900,7900,787
|
|
20230718,104500,589849290,7930,7930,7930,7930,7
|
|
20230718,104400,589793780,7930,7930,7930,7930,10
|
|
20230718,104300,589714480,7930,7930,7930,7930,9
|
|
20230718,104200,589643110,7910,7920,7920,7910,202
|
|
20230718,104100,588043770,7920,7920,7920,7920,0
|
|
20230718,104000,588043770,7920,7950,7950,7920,481
|
|
20230718,103900,584224000,7940,7940,7940,7940,14
|
|
20230718,103800,584112840,7940,7940,7940,7940,5
|
|
20230718,103700,584073140,7940,7960,7960,7940,229
|
|
20230718,103600,582250880,7930,7930,7930,7930,150
|
|
20230718,103500,581061380,7930,7930,7930,7930,0
|
|
20230718,103400,581061380,7930,7930,7930,7930,2927
|
|
20230718,103300,557850270,7930,7930,7930,7930,2
|
|
20230718,103200,557834410,7920,7920,7920,7920,899
|
|
20230718,103100,550714330,7910,7910,7910,7910,0
|
|
20230718,103000,550714330,7910,7910,7910,7910,100
|
|
20230718,102900,549923330,7900,7900,7900,7900,70
|
|
20230718,102800,549370330,7900,7870,7900,7870,2296
|
|
20230718,102700,531265180,7870,7870,7870,7870,514
|
|
20230718,102600,527220000,7870,7870,7870,7870,118
|
|
20230718,102500,526291340,7870,7880,7880,7870,99
|
|
20230718,102400,525511250,7880,7880,7880,7880,0
|
|
20230718,102300,525511250,7880,7880,7880,7880,0
|
|
20230718,102200,525511250,7880,7880,7880,7880,0
|
|
20230718,102100,525511250,7880,7880,7880,7880,1
|
|
20230718,102000,525503370,7880,7880,7880,7880,4
|
|
20230718,101900,525471850,7880,7880,7880,7880,1364
|
|
20230718,101800,514723530,7880,7880,7880,7880,46
|
|
20230718,101700,514361050,7890,7900,7900,7890,873
|
|
20230718,101600,507466210,7900,7900,7900,7900,324
|
|
20230718,101500,504906610,7900,7900,7900,7900,345
|
|
20230718,101400,502181110,7900,7900,7900,7900,0
|
|
20230718,101300,502181110,7900,7900,7900,7900,0
|
|
20230718,101200,502181110,7900,7900,7900,7900,0
|
|
20230718,101100,502181110,7900,7900,7900,7900,0
|
|
20230718,101000,502181110,7900,7900,7900,7900,150
|
|
20230718,100900,500996110,7920,7920,7920,7920,0
|
|
20230718,100800,500996110,7920,7920,7920,7920,6
|
|
20230718,100700,500948590,7920,7930,7930,7920,957
|
|
20230718,100600,493369050,7930,7920,7930,7920,3677
|
|
20230718,100500,464216580,7910,7910,7910,7910,58
|
|
20230718,100400,463757800,7910,7910,7910,7910,0
|
|
20230718,100300,463757800,7910,7900,7910,7900,897
|
|
20230718,100200,456669500,7910,7910,7910,7910,0
|
|
20230718,100100,456669500,7910,7900,7910,7900,27
|
|
20230718,100000,456455980,7900,7900,7900,7900,500
|
|
20230718,095900,452505980,7900,7900,7900,7900,0
|
|
20230718,095800,452505980,7900,7890,7900,7890,1011
|
|
20230718,095700,444519090,7890,7890,7890,7890,0
|
|
20230718,095600,444519090,7890,7890,7890,7890,171
|
|
20230718,095500,443169900,7880,7870,7880,7870,120
|
|
20230718,095400,442224350,7860,7860,7860,7850,470
|
|
20230718,095300,438530790,7860,7870,7870,7860,143
|
|
20230718,095200,437405810,7870,7880,7880,7870,1407
|
|
20230718,095100,426318720,7880,7860,7880,7860,1910
|
|
20230718,095000,411275960,7860,7860,7860,7860,486
|
|
20230718,094900,407456000,7850,7840,7850,7840,343
|
|
20230718,094800,404764450,7840,7830,7840,7830,915
|
|
20230718,094700,397592160,7820,7800,7820,7800,1004
|
|
20230718,094600,389745250,7790,7790,7800,7780,1834
|
|
20230718,094500,375464740,7790,7790,7790,7790,50
|
|
20230718,094400,375075240,7790,7780,7790,7770,1391
|
|
20230718,094300,364250270,7780,7780,7780,7780,355
|
|
20230718,094200,361488370,7770,7770,7770,7770,300
|
|
20230718,094100,359157370,7770,7770,7770,7770,576
|
|
20230718,094000,354681850,7770,7770,7780,7770,1057
|
|
20230718,093900,346465930,7780,7780,7780,7780,445
|
|
20230718,093800,343003830,7790,7780,7790,7780,200
|
|
20230718,093700,341446830,7780,7780,7780,7780,41
|
|
20230718,093600,341127850,7780,7780,7780,7780,23
|
|
20230718,093500,340948910,7780,7780,7790,7780,584
|
|
20230718,093400,336399610,7780,7760,7800,7760,1835
|
|
20230718,093300,322137660,7760,7780,7780,7750,2865
|
|
20230718,093200,299882140,7790,7780,7790,7780,493
|
|
20230718,093100,296044190,7780,7820,7820,7780,6703
|
|
20230718,093000,243763850,7820,7810,7820,7810,356
|
|
20230718,092900,240982990,7810,7810,7810,7810,142
|
|
20230718,092800,239873970,7810,7810,7810,7810,36
|
|
20230718,092700,239592810,7810,7810,7810,7800,235
|
|
20230718,092600,237757470,7810,7820,7820,7810,2594
|
|
20230718,092500,217493190,7820,7820,7820,7820,56
|
|
20230718,092400,217055270,7810,7810,7820,7810,581
|
|
20230718,092300,212512660,7810,7810,7810,7810,231
|
|
20230718,092200,210708550,7810,7820,7820,7800,412
|
|
20230718,092100,207494780,7810,7810,7810,7810,22
|
|
20230718,092000,207322960,7810,7840,7840,7800,2221
|
|
20230718,091900,189975440,7840,7840,7840,7840,0
|
|
20230718,091800,189975440,7840,7840,7840,7830,448
|
|
20230718,091700,186463190,7830,7860,7860,7830,28
|
|
20230718,091600,186243520,7860,7870,7870,7820,2052
|
|
20230718,091500,170170280,7870,7860,7870,7860,628
|
|
20230718,091400,165233380,7860,7890,7900,7860,2121
|
|
20230718,091300,148530390,7900,7920,7920,7900,2673
|
|
20230718,091200,127411090,7920,7920,7920,7920,730
|
|
20230718,091100,121629490,7920,7950,7950,7900,5515
|
|
20230718,091000,77927790,7950,7940,7950,7940,343
|
|
20230718,090900,75202330,7940,7950,7950,7930,976
|
|
20230718,090800,67452630,7950,7910,7950,7910,520
|
|
20230718,090700,63333200,7910,7910,7920,7910,184
|
|
20230718,090600,61877120,7910,7920,7920,7910,668
|
|
20230718,090500,56591680,7920,7950,7950,7900,493
|
|
20230718,090400,52680980,7960,7960,7960,7960,77
|
|
20230718,090300,52068060,7970,8020,8050,7970,2942
|
|
20230718,090200,28529830,8000,8000,8000,8000,0
|
|
20230718,090100,28529830,8000,8020,8020,8000,3401
|
|
20230718,090000,1318780,8020,8120,8120,8020,164
|